Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-10-31 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2009-12-31 | $25.48 | $25.48 | 0 |
| 2009-12-30 | $25.48 | $25.48 | 12,100 |
| 2009-12-29 | $25.80 | $25.80 | 1,100 |
| 2009-12-28 | $25.93 | $25.93 | 1,500 |
| 2009-12-24 | $25.82 | $25.82 | 49,200 |
| 2009-12-23 | $25.50 | $25.50 | 47,700 |
| 2009-12-22 | $25.20 | $25.20 | 3,400 |
| 2009-12-21 | $24.81 | $24.81 | 15,200 |
| 2009-12-18 | $24.60 | $24.60 | 0 |
| 2009-12-17 | $24.60 | $24.60 | 28,200 |
| 2009-12-16 | $24.84 | $24.84 | 100 |
| 2009-12-15 | $24.72 | $24.72 | 400 |
| 2009-12-14 | $24.35 | $24.35 | 400 |
| 2009-12-11 | $23.60 | $23.60 | 1,200 |
| 2009-12-10 | $23.04 | $23.04 | 200 |
| 2009-12-09 | $22.79 | $22.79 | 1,000 |
| 2009-12-08 | $22.72 | $22.72 | 0 |
| 2009-12-07 | $22.72 | $22.72 | 200 |
| 2009-12-04 | $22.57 | $22.57 | 200 |
| 2009-12-03 | $22.59 | $22.59 | 700 |
| 2009-12-02 | $22.83 | $22.83 | 2,100 |
| 2009-12-01 | $22.86 | $22.86 | 700 |
| 2009-11-30 | $22.92 | $22.92 | 76,700 |
| 2009-11-27 | $22.90 | $22.90 | 0 |
| 2009-11-25 | $22.90 | $22.90 | 0 |
| 2009-11-24 | $22.90 | $22.90 | 28,900 |
| 2009-11-23 | $22.80 | $22.80 | 800 |
| 2009-11-20 | $22.32 | $22.32 | 100 |
| 2009-11-19 | $22.02 | $22.02 | 1,200 |
| 2009-11-18 | $22.70 | $22.70 | 300 |
| 2009-11-17 | $22.44 | $22.44 | 200 |
| 2009-11-16 | $22.64 | $22.64 | 100 |
| 2009-11-13 | $22.71 | $22.71 | 2,100 |
| 2009-11-12 | $22.55 | $22.55 | 6,500 |
| 2009-11-11 | $23.05 | $23.05 | 1,400 |
| 2009-11-10 | $22.09 | $22.09 | 0 |
| 2009-11-09 | $22.09 | $22.09 | 0 |
| 2009-11-06 | $22.09 | $22.09 | 2,300 |
| 2009-11-05 | $22.27 | $22.27 | 185,800 |
| 2009-11-04 | $22.00 | $22.00 | 0 |
| 2009-11-03 | $22.00 | $22.00 | 0 |
| 2009-11-02 | $22.00 | $22.00 | 0 |
| 2009-10-30 | $22.00 | $22.00 | 6,900 |
| 2009-10-29 | $22.40 | $22.40 | 600 |
| 2009-10-28 | $21.93 | $21.93 | 400 |
| 2009-10-27 | $23.86 | $23.86 | 0 |
| 2009-10-26 | $23.86 | $23.86 | 0 |
| 2009-10-23 | $23.86 | $23.86 | 0 |
| 2009-10-22 | $23.86 | $23.86 | 1,200 |
| 2009-10-21 | $24.11 | $24.11 | 0 |
| 2009-10-20 | $24.11 | $24.11 | 2,500 |
| 2009-10-19 | $24.89 | $24.89 | 0 |
| 2009-10-16 | $24.89 | $24.89 | 900 |
| 2009-10-15 | $25.30 | $25.30 | 1,300 |
| 2009-10-14 | $25.46 | $25.46 | 0 |
| 2009-10-13 | $25.46 | $25.46 | 2,300 |
| 2009-10-12 | $26.03 | $26.03 | 0 |
| 2009-10-09 | $26.03 | $26.03 | 400 |
| 2009-10-08 | $25.58 | $25.58 | 2,600 |
| 2009-10-07 | $24.92 | $24.92 | 1,100 |
| 2009-10-06 | $24.50 | $24.50 | 500 |
| 2009-10-05 | $24.75 | $24.75 | 0 |
| 2009-10-02 | $24.75 | $24.75 | 0 |
| 2009-10-01 | $24.75 | $24.75 | 200 |
| 2009-09-30 | $24.39 | $24.39 | 0 |
| 2009-09-29 | $24.39 | $24.39 | 600 |
| 2009-09-28 | $24.53 | $24.53 | 1,000 |
| 2009-09-25 | $23.98 | $23.98 | 200 |
| 2009-09-24 | $25.12 | $25.12 | 0 |
| 2009-09-23 | $25.12 | $25.12 | 28,000 |
| 2009-09-22 | $24.15 | $24.15 | 400 |
| 2009-09-21 | $23.92 | $23.92 | 0 |
| 2009-09-18 | $23.92 | $23.92 | 0 |
| 2009-09-17 | $23.92 | $23.92 | 2,900 |
| 2009-09-16 | $23.30 | $23.30 | 0 |
| 2009-09-15 | $23.30 | $23.30 | 0 |
| 2009-09-14 | $23.30 | $23.30 | 0 |
| 2009-09-11 | $23.30 | $23.30 | 0 |
| 2009-09-10 | $23.30 | $23.30 | 0 |
| 2009-09-09 | $23.30 | $23.30 | 0 |
| 2009-09-08 | $23.30 | $23.30 | 0 |
| 2009-09-04 | $23.30 | $23.30 | 200 |
| 2009-09-03 | $22.87 | $22.87 | 400 |
| 2009-09-02 | $22.35 | $22.35 | 2,200 |
| 2009-09-01 | $23.10 | $23.10 | 700 |
| 2009-08-31 | $23.70 | $23.70 | 2,900 |
| 2009-08-28 | $23.81 | $23.81 | 0 |
| 2009-08-27 | $23.81 | $23.81 | 0 |
| 2009-08-26 | $23.81 | $23.81 | 1,900 |
| 2009-08-25 | $24.21 | $24.21 | 2,000 |
| 2009-08-24 | $23.19 | $23.19 | 600 |
| 2009-08-21 | $23.39 | $23.39 | 100 |
| 2009-08-20 | $22.81 | $22.81 | 200 |
| 2009-08-19 | $22.40 | $22.40 | 0 |
| 2009-08-18 | $22.40 | $22.40 | 300 |
| 2009-08-17 | $22.21 | $22.21 | 2,600 |
| 2009-08-14 | $22.72 | $22.72 | 0 |
| 2009-08-13 | $22.72 | $22.72 | 0 |
| 2009-08-12 | $22.72 | $22.72 | 0 |
| 2009-08-11 | $22.72 | $22.72 | 500 |
| 2009-08-10 | $24.10 | $24.10 | 900 |
| 2009-08-07 | $24.35 | $24.35 | 500 |
| 2009-08-06 | $23.49 | $23.49 | 1,600 |
| 2009-08-05 | $24.99 | $24.99 | 12,700 |
| 2009-08-04 | $24.52 | $24.52 | 1,900 |
| 2009-08-03 | $23.62 | $23.62 | 0 |
| 2009-07-31 | $23.62 | $23.62 | 0 |
| 2009-07-30 | $23.62 | $23.62 | 1,000 |
| 2009-07-29 | $23.49 | $23.49 | 0 |
| 2009-07-28 | $23.49 | $23.49 | 400 |
| 2009-07-27 | $23.29 | $23.29 | 1,800 |
| 2009-07-24 | $22.67 | $22.67 | 37,900 |
| 2009-07-23 | $22.35 | $22.35 | 600 |
| 2009-07-22 | $21.59 | $21.59 | 500 |
| 2009-07-21 | $21.11 | $21.11 | 200 |
| 2009-07-20 | $20.97 | $20.97 | 2,200 |
| 2009-07-17 | $20.50 | $20.50 | 200 |
| 2009-07-16 | $20.05 | $20.05 | 6,300 |
| 2009-07-15 | $20.30 | $20.30 | 5,600 |
| 2009-07-14 | $17.43 | $17.43 | 0 |
| 2009-07-13 | $17.43 | $17.43 | 0 |
| 2009-07-10 | $17.43 | $17.43 | 23,700 |
| 2009-07-09 | $17.31 | $17.31 | 0 |
| 2009-07-08 | $17.31 | $17.31 | 2,600 |
| 2009-07-07 | $17.60 | $17.60 | 2,100 |
| 2009-07-06 | $18.91 | $18.91 | 0 |
| 2009-07-02 | $18.91 | $18.91 | 500 |
| 2009-07-01 | $19.56 | $19.56 | 1,600 |
| 2009-06-30 | $19.40 | $19.40 | 300 |
| 2009-06-29 | $19.66 | $19.66 | 0 |
| 2009-06-26 | $19.66 | $19.66 | 100 |
| 2009-06-25 | $18.26 | $18.26 | 0 |
| 2009-06-24 | $18.26 | $18.26 | 0 |
| 2009-06-23 | $18.26 | $18.26 | 10,700 |
| 2009-06-22 | $19.17 | $19.17 | 0 |
| 2009-06-19 | $19.17 | $19.17 | 0 |
| 2009-06-18 | $19.17 | $19.17 | 0 |
| 2009-06-17 | $19.17 | $19.17 | 100 |
| 2009-06-16 | $19.48 | $19.48 | 500 |
| 2009-06-15 | $19.58 | $19.58 | 2,800 |
| 2009-06-12 | $21.10 | $21.10 | 0 |
| 2009-06-11 | $21.10 | $21.10 | 2,000 |
| 2009-06-10 | $21.56 | $21.56 | 0 |
| 2009-06-09 | $21.56 | $21.56 | 0 |
| 2009-06-08 | $21.56 | $21.56 | 0 |
| 2009-06-05 | $21.56 | $21.56 | 0 |
| 2009-06-04 | $21.56 | $21.56 | 0 |
| 2009-06-03 | $21.56 | $21.56 | 0 |
| 2009-06-02 | $21.56 | $21.56 | 600 |
| 2009-06-01 | $20.67 | $20.67 | 0 |
| 2009-05-29 | $20.67 | $20.67 | 2,500 |
| 2009-05-28 | $20.70 | $20.70 | 6,800 |
| 2009-05-27 | $20.40 | $20.40 | 1,700 |
| 2009-05-26 | $18.54 | $18.54 | 0 |
| 2009-05-22 | $18.54 | $18.54 | 0 |
| 2009-05-21 | $18.54 | $18.54 | 400 |
| 2009-05-20 | $18.94 | $18.94 | 0 |
| 2009-05-19 | $18.94 | $18.94 | 200 |
| 2009-05-18 | $18.00 | $18.00 | 0 |
| 2009-05-15 | $18.00 | $18.00 | 400 |
| 2009-05-14 | $18.53 | $18.53 | 0 |
| 2009-05-13 | $18.53 | $18.53 | 0 |
| 2009-05-12 | $18.53 | $18.53 | 200 |
| 2009-05-11 | $19.44 | $19.44 | 5,200 |
| 2009-05-08 | $18.87 | $18.87 | 200 |
| 2009-05-07 | $20.13 | $20.13 | 400 |
| 2009-05-06 | $19.40 | $19.40 | 400 |
| 2009-05-05 | $17.58 | $17.58 | 0 |
| 2009-05-04 | $17.58 | $17.58 | 6,800 |
| 2009-05-01 | $17.21 | $17.21 | 1,800 |
| 2009-04-30 | $16.74 | $16.74 | 0 |
| 2009-04-29 | $16.74 | $16.74 | 0 |
| 2009-04-28 | $16.74 | $16.74 | 0 |
| 2009-04-27 | $16.74 | $16.74 | 500 |
| 2009-04-24 | $15.58 | $15.58 | 0 |
| 2009-04-23 | $15.58 | $15.58 | 0 |
| 2009-04-22 | $15.58 | $15.58 | 0 |
| 2009-04-21 | $15.58 | $15.58 | 0 |
| 2009-04-20 | $15.58 | $15.58 | 200 |
| 2009-04-17 | $16.71 | $16.71 | 3,200 |
| 2009-04-16 | $15.96 | $15.96 | 0 |
| 2009-04-15 | $15.96 | $15.96 | 900 |
| 2009-04-14 | $15.90 | $15.90 | 30,400 |
| 2009-04-13 | $15.51 | $15.51 | 4,700 |
| 2009-04-09 | $14.41 | $14.41 | 1,300 |
| 2009-04-08 | $13.56 | $13.56 | 100 |
| 2009-04-07 | $13.25 | $13.25 | 400 |
| 2009-04-06 | $14.34 | $14.34 | 800 |
| 2009-04-03 | $14.75 | $14.75 | 400 |
| 2009-04-02 | $13.77 | $13.77 | 0 |
| 2009-04-01 | $13.77 | $13.77 | 100 |
| 2009-03-31 | $14.24 | $14.24 | 14,200 |
| 2009-03-30 | $13.75 | $13.75 | 4,200 |
| 2009-03-27 | $12.75 | $12.75 | 0 |
| 2009-03-26 | $12.75 | $12.75 | 0 |
| 2009-03-25 | $12.75 | $12.75 | 0 |
| 2009-03-24 | $12.75 | $12.75 | 0 |
| 2009-03-23 | $12.75 | $12.75 | 0 |
| 2009-03-20 | $12.75 | $12.75 | 500 |
| 2009-03-19 | $12.95 | $12.95 | 0 |
| 2009-03-18 | $12.95 | $12.95 | 100 |
| 2009-03-17 | $12.95 | $12.95 | 0 |
| 2009-03-16 | $12.95 | $12.95 | 139,800 |
| 2009-03-13 | $12.38 | $12.38 | 200 |
| 2009-03-12 | $11.00 | $11.00 | 3,200 |
| 2009-03-11 | $10.35 | $10.35 | 200 |
| 2009-03-10 | $9.13 | $9.13 | 3,700 |
| 2009-03-09 | $9.35 | $9.35 | 0 |
| 2009-03-06 | $9.35 | $9.35 | 800 |
| 2009-03-05 | $9.86 | $9.86 | 7,200 |
| 2009-03-04 | $11.80 | $11.80 | 0 |
| 2009-03-03 | $11.80 | $11.80 | 800 |
| 2009-03-02 | $11.40 | $11.40 | 200 |
| 2009-02-27 | $13.32 | $13.32 | 0 |
| 2009-02-26 | $13.32 | $13.32 | 7,200 |
| 2009-02-25 | $12.06 | $12.06 | 0 |
| 2009-02-24 | $12.06 | $12.06 | 0 |
| 2009-02-23 | $12.06 | $12.06 | 100 |
| 2009-02-20 | $11.98 | $11.98 | 2,200 |
| 2009-02-19 | $13.31 | $13.31 | 0 |
| 2009-02-18 | $13.31 | $13.31 | 0 |
| 2009-02-17 | $13.31 | $13.31 | 1,600 |
| 2009-02-13 | $14.22 | $14.22 | 0 |
| 2009-02-12 | $14.22 | $14.22 | 200 |
| 2009-02-11 | $15.08 | $15.08 | 400 |
| 2009-02-10 | $15.97 | $15.97 | 0 |
| 2009-02-09 | $15.97 | $15.97 | 0 |
| 2009-02-06 | $15.97 | $15.97 | 1,100 |
| 2009-02-05 | $15.26 | $15.26 | 1,100 |
| 2009-02-04 | $15.14 | $15.14 | 700 |
| 2009-02-03 | $14.55 | $14.55 | 0 |
| 2009-02-02 | $14.55 | $14.55 | 1,400 |
| 2009-01-30 | $15.12 | $15.12 | 0 |
| 2009-01-29 | $15.12 | $15.12 | 0 |
| 2009-01-28 | $15.12 | $15.12 | 0 |
| 2009-01-27 | $15.12 | $15.12 | 500 |
| 2009-01-26 | $15.20 | $15.20 | 0 |
| 2009-01-23 | $15.20 | $15.20 | 0 |
| 2009-01-22 | $15.20 | $15.20 | 0 |
| 2009-01-21 | $15.20 | $15.20 | 2,000 |
| 2009-01-20 | $17.78 | $17.78 | 0 |
| 2009-01-16 | $17.78 | $17.78 | 0 |
| 2009-01-15 | $17.78 | $17.78 | 0 |
| 2009-01-14 | $17.78 | $17.78 | 0 |
| 2009-01-13 | $17.78 | $17.78 | 0 |
| 2009-01-12 | $17.78 | $17.78 | 500 |
| 2009-01-09 | $18.12 | $18.12 | 0 |
| 2009-01-08 | $18.12 | $18.12 | 0 |
| 2009-01-07 | $18.12 | $18.12 | 500 |
| 2009-01-06 | $17.73 | $17.73 | 0 |
| 2009-01-05 | $17.73 | $17.73 | 34,300 |
| 2009-01-02 | $16.86 | $16.86 | 1,000 |